Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc. Common Stock (CDA) (NY:FSI)

5.190 -0.140 (-2.63%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 5.300 5.300 5.110 5.190 28,682 -0.14(-2.66%)
Jul 31, 2025 5.420 5.420 5.300 5.332 13,029 -0.07(-1.26%)
Jul 30, 2025 5.350 5.490 5.350 5.400 16,935 -0.03(-0.55%)
Jul 29, 2025 5.350 5.440 5.310 5.430 17,016 +0.03(+0.55%)
Jul 28, 2025 4.840 5.400 4.840 5.400 58,343 +0.62(+12.97%)
Jul 25, 2025 5.570 5.615 4.606 4.780 97,801 -0.87(-15.40%)
Jul 24, 2025 5.700 5.700 5.516 5.650 4,399 -0.09(-1.57%)
Jul 23, 2025 5.750 5.750 5.510 5.740 19,387 -0.02(-0.35%)
Jul 22, 2025 5.620 5.880 5.433 5.760 26,994 +0.23(+4.16%)
Jul 21, 2025 5.450 6.020 5.450 5.530 22,994 +0.10(+1.84%)
Jul 18, 2025 5.460 5.920 5.320 5.430 18,374 +0.04(+0.74%)
Jul 17, 2025 5.700 5.929 5.125 5.390 115,802 -0.43(-7.39%)
Jul 16, 2025 5.700 5.873 5.700 5.820 22,752 +0.04(+0.69%)
Jul 15, 2025 5.850 5.862 5.740 5.780 12,058 -0.05(-0.86%)
Jul 14, 2025 5.740 5.910 5.740 5.830 20,942 +0.09(+1.57%)
Jul 11, 2025 5.780 5.850 5.687 5.740 6,745 -0.11(-1.88%)
Jul 10, 2025 5.850 5.850 5.613 5.850 12,827 +0.09(+1.56%)
Jul 09, 2025 5.680 5.900 5.520 5.760 39,423 +0.14(+2.49%)
Jul 08, 2025 6.060 6.083 5.516 5.620 36,752 -0.38(-6.33%)
Jul 07, 2025 5.800 6.100 5.562 6.000 60,963 +0.46(+8.30%)
Jul 03, 2025 5.490 5.540 5.350 5.540 30,657 +0.14(+2.59%)
Jul 02, 2025 5.250 5.430 5.085 5.400 32,869 +0.49(+9.98%)
Jul 01, 2025 4.820 4.983 4.770 4.910 18,560 +0.06(+1.24%)
Jun 30, 2025 5.000 5.000 4.790 4.850 13,347 -0.10(-2.02%)
Jun 27, 2025 4.560 4.950 4.501 4.950 78,581 +0.45(+10.00%)
Jun 26, 2025 4.410 4.500 4.320 4.500 6,965 +0.14(+3.33%)
Jun 25, 2025 4.380 4.380 4.290 4.355 3,781 -0.01(-0.34%)
Jun 24, 2025 4.290 4.371 4.271 4.370 6,685 +0.00(+0.00%)
Jun 23, 2025 4.400 4.486 4.250 4.370 16,213 -0.09(-2.02%)
Jun 20, 2025 4.514 4.540 4.440 4.460 10,120 +0.04(+0.90%)
Jun 18, 2025 4.310 4.450 4.300 4.420 4,252 +0.06(+1.38%)
Jun 17, 2025 4.270 4.390 4.270 4.360 6,037 +0.01(+0.23%)
Jun 16, 2025 4.350 4.420 4.260 4.350 16,471 +0.10(+2.35%)
Jun 13, 2025 4.350 4.350 4.250 4.250 4,198 -0.14(-3.19%)
Jun 12, 2025 4.390 4.430 4.220 4.390 23,405 +0.07(+1.62%)
Jun 11, 2025 4.350 4.380 4.220 4.320 16,773 +0.01(+0.23%)
Jun 10, 2025 4.310 4.420 4.300 4.310 15,780 -0.02(-0.35%)
Jun 09, 2025 4.360 4.390 4.210 4.325 24,559 +0.00(+0.12%)
Jun 06, 2025 4.440 4.440 4.240 4.320 16,297 -0.05(-1.14%)
Jun 05, 2025 4.460 4.554 4.320 4.370 16,894 +0.01(+0.23%)
Jun 04, 2025 4.480 4.540 4.334 4.360 6,101 -0.15(-3.33%)
Jun 03, 2025 4.450 4.580 4.440 4.510 7,731 +0.14(+3.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.